Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

8X8 Inc (NQ: EGHT )

2.350 +0.040 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 3.590 3.600 3.400 3.520 1,135,200 -0.03(-0.85%)
Mar 30, 2004 3.320 3.990 3.310 3.550 6,491,000 +0.37(+11.64%)
Mar 29, 2004 3.190 3.260 3.110 3.180 894,500 +0.14(+4.61%)
Mar 26, 2004 2.940 3.090 2.870 3.040 691,900 +0.14(+4.83%)
Mar 25, 2004 2.800 3.000 2.700 2.900 894,800 +0.15(+5.45%)
Mar 24, 2004 2.840 2.880 2.670 2.750 661,200 -0.03(-1.08%)
Mar 23, 2004 2.990 3.080 2.720 2.780 791,000 -0.03(-1.07%)
Mar 22, 2004 3.060 3.190 2.770 2.810 1,069,100 -0.34(-10.79%)
Mar 19, 2004 3.160 3.200 3.060 3.150 317,300 +0.01(+0.32%)
Mar 18, 2004 3.210 3.230 3.120 3.140 325,400 -0.04(-1.26%)
Mar 17, 2004 3.100 3.240 3.050 3.180 692,200 +0.08(+2.58%)
Mar 16, 2004 3.350 3.350 3.000 3.100 1,169,900 -0.20(-6.06%)
Mar 15, 2004 3.400 3.440 3.250 3.300 540,200 -0.03(-0.90%)
Mar 12, 2004 3.350 3.420 3.300 3.330 630,700 +0.02(+0.60%)
Mar 11, 2004 3.350 3.450 3.250 3.310 1,044,000 -0.18(-5.16%)
Mar 10, 2004 3.560 3.600 3.330 3.490 783,900 -0.07(-1.97%)
Mar 09, 2004 3.720 3.760 3.490 3.560 915,900 -0.11(-3.00%)
Mar 08, 2004 3.850 3.900 3.620 3.670 723,800 -0.23(-5.90%)
Mar 05, 2004 3.900 4.070 3.750 3.900 1,469,500 -0.15(-3.70%)
Mar 04, 2004 3.550 4.190 3.500 4.050 3,545,900 +0.45(+12.50%)
Mar 03, 2004 3.620 3.680 3.490 3.600 659,300 +0.01(+0.28%)
Mar 02, 2004 3.730 3.740 3.510 3.590 838,700 -0.10(-2.71%)
Mar 01, 2004 3.870 3.880 3.650 3.690 834,600 -0.16(-4.16%)
Feb 27, 2004 3.720 3.850 3.700 3.850 781,500 +0.19(+5.19%)
Feb 26, 2004 3.500 3.750 3.480 3.660 1,073,900 +0.15(+4.36%)
Feb 25, 2004 3.550 3.590 3.450 3.507 761,200 +0.04(+1.07%)
Feb 24, 2004 3.520 3.610 3.450 3.470 1,435,700 -0.20(-5.45%)
Feb 23, 2004 3.815 3.870 3.500 3.670 1,481,400 -0.07(-1.87%)
Feb 20, 2004 3.870 3.980 3.670 3.740 872,800 -0.16(-4.20%)
Feb 19, 2004 4.000 4.050 3.750 3.904 1,106,100 +0.02(+0.62%)
Feb 18, 2004 4.140 4.170 3.850 3.880 1,604,400 -0.19(-4.67%)
Feb 17, 2004 4.310 4.370 4.050 4.070 1,469,600 -0.18(-4.24%)
Feb 13, 2004 4.350 4.400 4.160 4.250 1,472,600 +0.05(+1.19%)
Feb 12, 2004 4.050 4.480 4.010 4.200 3,291,600 +0.14(+3.45%)
Feb 11, 2004 4.080 4.140 4.000 4.060 1,315,500 +0.00(+0.00%)
Feb 10, 2004 4.040 4.180 3.950 4.060 1,553,800 +0.17(+4.37%)
Feb 09, 2004 3.940 4.180 3.850 3.890 2,158,600 +0.09(+2.37%)
Feb 06, 2004 3.900 4.000 3.713 3.800 2,627,800 -0.01(-0.26%)
Feb 05, 2004 3.440 3.840 3.400 3.810 3,265,800 +0.45(+13.39%)
Feb 04, 2004 3.400 3.450 3.310 3.360 1,887,300 -0.13(-3.72%)
Feb 03, 2004 3.800 3.800 3.440 3.490 2,693,900 -0.27(-7.18%)
Feb 02, 2004 4.070 4.080 3.740 3.760 2,184,200 -0.21(-5.29%)
Jan 30, 2004 4.060 4.100 3.910 3.970 1,615,300 +0.00(+0.00%)
Jan 29, 2004 4.590 4.780 3.700 3.970 6,308,500 -0.58(-12.75%)
Jan 28, 2004 4.740 4.820 4.540 4.550 1,234,300 -0.19(-4.01%)
Jan 27, 2004 4.830 4.910 4.730 4.740 1,304,000 -0.03(-0.63%)
Jan 26, 2004 4.640 4.980 4.550 4.770 2,766,200 +0.15(+3.25%)
Jan 23, 2004 4.960 5.010 4.610 4.620 2,759,800 -0.29(-5.91%)
Jan 22, 2004 5.200 5.220 4.900 4.910 2,289,900 -0.20(-3.91%)
Jan 21, 2004 5.270 5.280 5.060 5.110 1,761,300 -0.14(-2.67%)
Jan 20, 2004 5.540 5.570 5.180 5.250 3,201,700 +0.07(+1.35%)
Jan 16, 2004 5.240 5.300 5.120 5.180 2,107,800 +0.09(+1.77%)
Jan 15, 2004 5.350 5.380 5.020 5.090 3,424,522 -0.25(-4.68%)
Jan 14, 2004 5.640 5.780 5.260 5.340 5,195,191 -0.13(-2.38%)
Jan 13, 2004 5.210 5.890 5.200 5.470 13,201,543 +0.40(+7.89%)
Jan 12, 2004 5.010 5.170 4.910 5.070 2,930,683 +0.13(+2.63%)
Jan 09, 2004 4.990 5.240 4.910 4.940 2,975,426 -0.19(-3.74%)
Jan 08, 2004 5.190 5.340 4.800 5.132 4,138,269 +0.11(+2.23%)
Jan 07, 2004 5.470 5.610 5.000 5.020 7,706,734 -0.37(-6.86%)
Jan 06, 2004 4.820 5.390 4.660 5.390 9,339,600 +0.74(+15.91%)
Jan 05, 2004 4.620 4.770 4.500 4.650 3,847,900 +0.13(+2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.